Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9006
-0.0218 (-2.36%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
0.9200
0.9549
0.9000
0.9224
934,453
+0.01(+0.92%)
May 21, 2024
0.9600
0.9600
0.9021
0.9140
2,872,927
-0.04(-4.28%)
May 20, 2024
0.9700
0.9700
0.9402
0.9549
417,864
+0.00(+0.47%)
May 17, 2024
0.9950
0.9950
0.9500
0.9504
412,105
-0.03(-3.27%)
May 16, 2024
0.9700
0.9913
0.9400
0.9825
354,650
+0.01(+1.35%)
May 15, 2024
0.9800
0.9955
0.9550
0.9694
602,698
+0.02(+2.31%)
May 14, 2024
0.9822
0.9999
0.9257
0.9475
1,049,927
-0.03(-3.53%)
May 13, 2024
1.000
1.010
0.9519
0.9822
708,826
-0.00(-0.22%)
May 10, 2024
1.010
1.020
0.9708
0.9844
996,977
-0.04(-3.49%)
May 09, 2024
0.9923
1.030
0.9600
1.020
1,219,125
+0.03(+2.79%)
May 08, 2024
1.110
1.125
0.9800
0.9923
3,544,766
-0.20(-16.61%)
May 07, 2024
1.230
1.259
1.190
1.190
931,750
-0.03(-2.46%)
May 06, 2024
1.180
1.250
1.175
1.220
713,730
+0.02(+1.67%)
May 03, 2024
1.180
1.220
1.160
1.200
791,587
+0.05(+4.35%)
May 02, 2024
1.090
1.160
1.080
1.150
783,271
+0.06(+5.99%)
May 01, 2024
1.060
1.110
1.060
1.085
746,810
+0.03(+3.33%)
Apr 30, 2024
1.070
1.110
1.040
1.050
1,045,716
-0.02(-1.87%)
Apr 29, 2024
1.130
1.150
1.060
1.070
2,121,441
-0.03(-2.73%)
Apr 26, 2024
1.100
1.125
1.080
1.100
364,286
+0.00(+0.00%)
Apr 25, 2024
1.120
1.140
1.060
1.100
2,972,822
-0.02(-2.22%)
Apr 24, 2024
1.130
1.156
1.110
1.125
6,450,770
-0.01(-1.32%)
Apr 23, 2024
1.130
1.170
1.120
1.140
519,998
+0.01(+0.88%)
Apr 22, 2024
1.060
1.140
1.060
1.130
3,339,868
+0.05(+4.63%)
Apr 19, 2024
1.050
1.090
1.010
1.080
812,826
+0.03(+2.86%)
Apr 18, 2024
1.120
1.120
1.050
1.050
1,236,202
-0.06(-5.41%)
Apr 17, 2024
1.140
1.160
1.105
1.110
578,022
-0.03(-2.63%)
Apr 16, 2024
1.140
1.160
1.100
1.140
754,950
-0.01(-0.87%)
Apr 15, 2024
1.190
1.190
1.140
1.150
768,556
-0.05(-4.17%)
Apr 12, 2024
1.210
1.240
1.180
1.200
3,746,766
-0.03(-2.44%)
Apr 11, 2024
1.240
1.265
1.220
1.230
581,179
+0.01(+0.82%)
Apr 10, 2024
1.250
1.250
1.190
1.220
892,280
-0.03(-2.40%)
Apr 09, 2024
1.280
1.300
1.220
1.250
3,445,492
-0.01(-0.79%)
Apr 08, 2024
1.320
1.315
1.220
1.260
6,359,524
-0.03(-2.33%)
Apr 05, 2024
1.290
1.305
1.255
1.290
1,411,688
+0.00(+0.00%)
Apr 04, 2024
1.360
1.360
1.275
1.290
857,028
-0.04(-3.01%)
Apr 03, 2024
1.310
1.360
1.300
1.330
544,829
+0.00(+0.00%)
Apr 02, 2024
1.270
1.330
1.260
1.330
800,840
-0.01(-0.75%)
Apr 01, 2024
1.440
1.445
1.175
1.340
3,721,624
-0.14(-9.46%)
Mar 28, 2024
1.470
1.505
1.460
1.480
782,389
-0.01(-0.67%)
Mar 27, 2024
1.430
1.500
1.400
1.490
681,282
+0.07(+4.93%)
Mar 26, 2024
1.460
1.480
1.420
1.420
348,056
-0.02(-1.39%)
Mar 25, 2024
1.440
1.460
1.400
1.440
798,095
+0.02(+1.41%)
Mar 22, 2024
1.460
1.466
1.410
1.420
768,071
-0.03(-2.07%)
Mar 21, 2024
1.430
1.470
1.410
1.450
640,550
+0.03(+2.11%)
Mar 20, 2024
1.390
1.440
1.340
1.420
1,802,580
+0.05(+3.65%)
Mar 19, 2024
1.340
1.400
1.320
1.370
1,886,036
+0.03(+2.24%)
Mar 18, 2024
1.360
1.360
1.310
1.340
636,902
-0.02(-1.47%)
Mar 15, 2024
1.310
1.425
1.300
1.360
1,279,445
+0.03(+2.26%)
Mar 14, 2024
1.440
1.460
1.315
1.330
2,577,548
-0.12(-8.28%)
Mar 13, 2024
1.490
1.510
1.440
1.450
1,037,820
-0.04(-2.68%)
Mar 12, 2024
1.520
1.540
1.480
1.490
1,214,849
-0.02(-1.32%)
Mar 11, 2024
1.580
1.620
1.500
1.510
1,347,916
-0.06(-3.82%)
Mar 08, 2024
1.550
1.590
1.500
1.570
2,223,647
+0.04(+2.61%)
Mar 07, 2024
1.590
1.640
1.510
1.530
2,812,352
-0.03(-1.92%)
Mar 06, 2024
1.540
1.730
1.525
1.560
3,436,521
+0.08(+5.41%)
Mar 05, 2024
1.500
1.510
1.430
1.480
1,358,622
+0.01(+0.68%)
Mar 04, 2024
1.560
1.560
1.455
1.470
1,533,708
-0.08(-5.16%)
Mar 01, 2024
1.520
1.640
1.490
1.550
1,345,084
+0.03(+1.97%)
Feb 29, 2024
1.570
1.580
1.460
1.520
1,245,986
-0.03(-1.94%)
Feb 28, 2024
1.500
1.560
1.480
1.550
1,369,464
+0.05(+3.33%)
Feb 27, 2024
1.450
1.565
1.440
1.500
1,452,975
+0.08(+5.63%)
Feb 26, 2024
1.340
1.500
1.320
1.420
2,413,774
+0.10(+7.58%)
Feb 23, 2024
1.330
1.330
1.240
1.320
1,013,807
+0.02(+1.54%)
Feb 22, 2024
1.210
1.340
1.154
1.300
2,338,237
+0.18(+16.07%)
Feb 21, 2024
1.140
1.140
1.110
1.120
407,564
-0.02(-1.75%)
Feb 20, 2024
1.170
1.190
1.120
1.140
807,582
-0.03(-2.56%)
Feb 16, 2024
1.220
1.230
1.160
1.170
560,611
-0.05(-4.10%)
Feb 15, 2024
1.200
1.225
1.160
1.220
1,095,454
+0.04(+3.39%)
Feb 14, 2024
1.150
1.190
1.130
1.180
625,548
+0.06(+5.36%)
Feb 13, 2024
1.200
1.200
1.110
1.120
1,052,966
-0.09(-7.44%)
Feb 12, 2024
1.200
1.290
1.200
1.210
775,061
+0.01(+0.83%)
Feb 09, 2024
1.140
1.235
1.140
1.200
794,182
+0.06(+5.26%)
Feb 08, 2024
1.110
1.150
1.081
1.140
723,566
+0.02(+1.79%)
Feb 07, 2024
1.210
1.210
1.114
1.120
1,034,293
-0.10(-8.20%)
Feb 06, 2024
1.190
1.240
1.170
1.220
860,382
+0.05(+4.27%)
Feb 05, 2024
1.140
1.240
1.130
1.170
981,672
+0.03(+2.63%)
Feb 02, 2024
1.130
1.170
1.110
1.140
854,800
-0.06(-5.00%)
Feb 01, 2024
1.190
1.210
1.180
1.200
983,910
+0.03(+2.56%)
Jan 31, 2024
1.240
1.281
1.170
1.170
811,337
-0.08(-6.40%)
Jan 30, 2024
1.300
1.300
1.215
1.250
569,761
-0.05(-3.85%)
Jan 29, 2024
1.280
1.300
1.230
1.300
826,719
+0.01(+0.78%)
Jan 26, 2024
1.260
1.315
1.251
1.290
716,890
+0.04(+3.20%)
Jan 25, 2024
1.240
1.260
1.190
1.250
548,450
+0.02(+2.04%)
Jan 24, 2024
1.280
1.280
1.210
1.225
663,533
-0.04(-3.54%)
Jan 23, 2024
1.310
1.335
1.250
1.270
907,958
-0.02(-1.55%)
Jan 22, 2024
1.350
1.356
1.260
1.290
1,188,043
-0.07(-5.15%)
Jan 19, 2024
1.350
1.380
1.315
1.360
724,643
+0.02(+1.49%)
Jan 18, 2024
1.360
1.360
1.290
1.340
613,976
-0.01(-0.74%)
Jan 17, 2024
1.320
1.360
1.280
1.350
895,734
-0.01(-0.74%)
Jan 16, 2024
1.330
1.370
1.310
1.360
919,233
+0.03(+2.26%)
Jan 12, 2024
1.380
1.390
1.300
1.330
512,875
-0.01(-0.75%)
Jan 11, 2024
1.370
1.370
1.290
1.340
608,505
-0.02(-1.47%)
Jan 10, 2024
1.350
1.400
1.341
1.360
519,223
-0.01(-0.73%)
Jan 09, 2024
1.480
1.480
1.320
1.370
1,268,160
-0.11(-7.43%)
Jan 08, 2024
1.380
1.520
1.300
1.480
1,479,806
+0.10(+7.25%)
Jan 05, 2024
1.490
1.500
1.370
1.380
1,020,945
-0.11(-7.38%)
Jan 04, 2024
1.490
1.530
1.450
1.490
1,105,466
+0.04(+2.76%)
Jan 03, 2024
1.470
1.485
1.420
1.450
703,373
-0.01(-0.68%)
Jan 02, 2024
1.450
1.515
1.420
1.460
1,017,364
+0.01(+0.69%)
Dec 29, 2023
1.520
1.580
1.430
1.450
730,669
-0.11(-7.05%)
Dec 28, 2023
1.470
1.585
1.370
1.560
1,586,778
+0.09(+6.12%)
Dec 27, 2023
1.410
1.470
1.395
1.470
545,172
+0.06(+4.26%)
Dec 26, 2023
1.420
1.440
1.370
1.410
939,904
+0.01(+0.71%)
Dec 22, 2023
1.280
1.410
1.250
1.400
1,317,946
+0.14(+11.11%)
Dec 21, 2023
1.240
1.265
1.220
1.260
427,136
+0.03(+2.44%)
Dec 20, 2023
1.230
1.290
1.180
1.230
1,051,553
+0.00(+0.00%)
Dec 19, 2023
1.290
1.290
1.190
1.230
1,135,692
-0.01(-0.81%)
Dec 18, 2023
1.290
1.290
1.230
1.240
619,862
-0.05(-3.88%)
Dec 15, 2023
1.320
1.340
1.250
1.290
1,395,537
+0.01(+0.78%)
Dec 14, 2023
1.300
1.325
1.260
1.280
882,358
-0.02(-1.54%)
Dec 13, 2023
1.230
1.300
1.190
1.300
1,020,697
+0.05(+4.00%)
Dec 12, 2023
1.270
1.280
1.230
1.250
475,188
-0.03(-2.34%)
Dec 11, 2023
1.350
1.360
1.160
1.280
1,380,287
-0.04(-3.40%)
Dec 08, 2023
1.170
1.335
1.141
1.325
1,751,958
+0.19(+16.23%)
Dec 07, 2023
1.080
1.150
1.065
1.140
676,733
+0.05(+4.59%)
Dec 06, 2023
1.090
1.130
1.050
1.090
753,079
+0.02(+1.87%)
Dec 05, 2023
1.080
1.105
1.065
1.070
516,315
-0.01(-0.93%)
Dec 04, 2023
1.100
1.130
1.050
1.080
627,345
-0.01(-0.92%)
Dec 01, 2023
1.120
1.140
1.070
1.090
811,461
-0.05(-4.39%)
Nov 30, 2023
1.090
1.145
1.065
1.140
956,005
+0.08(+7.55%)
Nov 29, 2023
1.040
1.125
1.040
1.060
573,318
+0.04(+3.92%)
Nov 28, 2023
1.010
1.090
0.9900
1.020
1,047,414
+0.03(+3.53%)
Nov 27, 2023
1.060
1.060
0.9711
0.9852
14,649,372
-0.05(-5.27%)
Nov 24, 2023
0.9900
1.070
0.9800
1.040
389,275
+0.09(+9.46%)
Nov 22, 2023
0.9474
1.000
0.9100
0.9501
393,484
+0.05(+5.10%)
Nov 21, 2023
0.9200
0.9595
0.8301
0.9040
446,999
-0.03(-3.42%)
Nov 20, 2023
0.8800
0.9600
0.8529
0.9360
599,433
+0.04(+4.23%)
Nov 17, 2023
0.8100
0.9001
0.7885
0.8980
868,716
+0.09(+10.86%)
Nov 16, 2023
0.7883
0.8337
0.7650
0.8100
510,915
+0.02(+2.02%)
Nov 15, 2023
0.8500
0.8700
0.7930
0.7940
578,387
-0.06(-6.60%)
Nov 14, 2023
0.8100
0.8600
0.8098
0.8501
656,548
+0.05(+6.12%)
Nov 13, 2023
0.8109
0.8300
0.7501
0.8011
400,017
-0.02(-2.05%)
Nov 10, 2023
0.8159
0.8200
0.7572
0.8179
549,590
+0.00(+0.10%)
Nov 09, 2023
0.8873
0.8900
0.8006
0.8171
523,023
-0.07(-8.19%)
Nov 08, 2023
0.9000
0.9006
0.8200
0.8900
1,174,685
+0.02(+2.24%)
Nov 07, 2023
0.8410
0.8786
0.8127
0.8705
420,579
+0.03(+3.51%)
Nov 06, 2023
0.9000
0.9098
0.8200
0.8410
574,769
-0.04(-4.55%)
Nov 03, 2023
0.8000
0.9000
0.8000
0.8811
783,214
+0.08(+10.34%)
Nov 02, 2023
0.8004
0.8300
0.7710
0.7985
318,174
+0.00(+0.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.